Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2022 | USD | 10.85 | 11.95 | 10.585 | 11.3 | 11.3 | +0.55 (+5.12%) | 136,100 |
9 Dec 2022 | USD | 10.99 | 10.99 | 10.57 | 10.75 | 10.75 | -0.11 (-1.01%) | 123,200 |
8 Dec 2022 | USD | 10.62 | 11.21 | 10.17 | 10.86 | 10.86 | +0.25 (+2.36%) | 71,900 |
7 Dec 2022 | USD | 10.48 | 10.751 | 10.15 | 10.61 | 10.61 | +0.04 (+0.38%) | 95,400 |
6 Dec 2022 | USD | 11.86 | 11.86 | 10.52 | 10.57 | 10.57 | -1.27 (-10.73%) | 139,700 |
5 Dec 2022 | USD | 11.33 | 11.92 | 11.2 | 11.84 | 11.84 | +0.49 (+4.32%) | 74,500 |
2 Dec 2022 | USD | 10.79 | 11.39 | 10.21 | 11.35 | 11.35 | +0.27 (+2.44%) | 80,800 |
1 Dec 2022 | USD | 11.14 | 11.67 | 10.82 | 11.08 | 11.08 | -0.02 (-0.18%) | 46,600 |
30 Nov 2022 | USD | 10.9 | 11.2 | 10.475 | 11.1 | 11.1 | +0.3 (+2.78%) | 82,500 |
29 Nov 2022 | USD | 10 | 10.99 | 10 | 10.8 | 10.8 | +0.73 (+7.25%) | 119,700 |
28 Nov 2022 | USD | 10.61 | 10.965 | 9.7 | 10.07 | 10.07 | -0.61 (-5.71%) | 164,600 |
25 Nov 2022 | USD | 10.61 | 10.795 | 10.45 | 10.68 | 10.68 | +0.06 (+0.56%) | 30,100 |
23 Nov 2022 | USD | 10.61 | 10.875 | 10.465 | 10.62 | 10.62 | -0.09 (-0.84%) | 40,800 |
22 Nov 2022 | USD | 10.49 | 10.81 | 10.2 | 10.71 | 10.71 | +0.23 (+2.19%) | 59,600 |
21 Nov 2022 | USD | 10.51 | 10.775 | 10.34 | 10.48 | 10.48 | -0.04 (-0.38%) | 96,900 |
18 Nov 2022 | USD | 10.85 | 11.286 | 10.42 | 10.52 | 10.52 | -0.06 (-0.57%) | 88,400 |
17 Nov 2022 | USD | 10.83 | 10.96 | 10.11 | 10.58 | 10.58 | -0.42 (-3.82%) | 183,100 |
16 Nov 2022 | USD | 11.59 | 12.095 | 10.75 | 11 | 11 | -0.6 (-5.17%) | 365,300 |
15 Nov 2022 | USD | 12.57 | 12.77 | 11.47 | 11.6 | 11.6 | -0.78 (-6.30%) | 129,100 |
14 Nov 2022 | USD | 12.7 | 12.965 | 11.71 | 12.38 | 12.38 | -0.41 (-3.21%) | 351,600 |
11 Nov 2022 | USD | 12.61 | 13.51 | 12.595 | 12.79 | 12.79 | +0.18 (+1.43%) | 213,200 |
10 Nov 2022 | USD | 13.01 | 13.64 | 12.18 | 12.61 | 12.61 | +0.19 (+1.53%) | 159,000 |
9 Nov 2022 | USD | 12.63 | 12.66 | 12.05 | 12.42 | 12.42 | -0.08 (-0.64%) | 225,900 |
8 Nov 2022 | USD | 12.83 | 13.03 | 12.15 | 12.5 | 12.5 | -0.15 (-1.19%) | 253,300 |
7 Nov 2022 | USD | 12.18 | 12.74 | 11.91 | 12.65 | 12.65 | +0.44 (+3.60%) | 147,100 |
4 Nov 2022 | USD | 12.79 | 12.79 | 11.7 | 12.21 | 12.21 | -0.43 (-3.40%) | 103,900 |
3 Nov 2022 | USD | 12.76 | 13.23 | 12.491 | 12.64 | 12.64 | -0.17 (-1.33%) | 85,900 |
2 Nov 2022 | USD | 12.89 | 13.4 | 12.18 | 12.81 | 12.81 | -0.08 (-0.62%) | 108,700 |
1 Nov 2022 | USD | 12.33 | 13.05 | 12.27 | 12.89 | 12.89 | +0.75 (+6.18%) | 185,600 |
31 Oct 2022 | USD | 12.58 | 12.58 | 12.11 | 12.14 | 12.14 | -0.37 (-2.96%) | 111,400 |